Charles Schwab (SCHW) Historical Prices

Time Period

Events

SCHW historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	89.71	89.71	87.37	88.05	88.05	-1.59%	11,474,110	1.43
Oct 29, 2026	89.73	89.96	89.06	89.47	89.47	+0.80%	5,893,884	0.74
Oct 28, 2026	89.23	89.42	88.12	88.76	88.76	-0.60%	7,730,486	0.96
Oct 27, 2026	90.03	90.53	89.21	89.30	89.30	-0.48%	6,209,460	0.77
Oct 26, 2026	90.68	91.09	89.57	89.73	89.73	-0.94%	6,901,384	0.86
Oct 23, 2026	91.35	91.51	90.15	90.58	90.58	-0.94%	6,998,646	0.87
Oct 22, 2026	91.19	92.44	91.06	91.44	91.44	-0.22%	8,774,008	1.09
Oct 21, 2026	91.63	92.25	90.81	91.64	91.64	+0.83%	8,108,920	1.01
Oct 20, 2026	89.60	91.50	89.33	90.89	90.89	+1.46%	10,157,020	1.28
Oct 19, 2026	91.60	92.19	89.40	89.58	89.58	-2.59%	12,502,520	1.59
Oct 16, 2026	93.54	94.61	91.66	91.96	91.96	-2.34%	13,885,750	1.76
Oct 15, 2026	93.40	95.03	91.38	94.16	94.16	-2.73%	18,591,029	2.38
Oct 14, 2026	95.75	97.21	95.06	96.80	96.80	+0.90%	13,132,520	1.70
Oct 13, 2026	97.30	97.69	95.81	95.94	95.94	-1.15%	6,860,830	0.88
Oct 12, 2026	97.07	97.82	96.69	97.06	97.06	+0.37%	4,636,398	0.59
Oct 09, 2026	97.48	97.48	96.37	96.70	96.70	-0.18%	6,502,505	0.83
Oct 08, 2026	95.60	97.18	95.43	96.87	96.87	+1.35%	6,570,522	0.83
Oct 07, 2026	95.94	96.27	94.70	95.58	95.58	-1.26%	7,122,690	0.91
Oct 06, 2026	98.41	98.78	96.74	96.80	96.80	-1.18%	5,662,814	0.72
Oct 05, 2026	96.90	98.02	96.44	97.96	97.96	+1.30%	5,872,069	0.74
Oct 02, 2026	97.29	98.55	96.32	96.70	96.70	-1.70%	7,722,111	0.97
Oct 01, 2026	97.38	98.50	96.87	98.37	98.37	+0.64%	6,675,750	0.83
Sep 30, 2026	98.93	99.02	97.68	97.74	97.74	-1.37%	10,334,180	1.31
Sep 29, 2026	98.07	99.13	97.40	99.10	99.10	+0.81%	8,085,192	1.03
Sep 28, 2026	98.79	99.01	97.75	98.30	98.30	-0.74%	6,031,374	0.76
Sep 25, 2026	99.52	100.61	98.37	99.03	99.03	-0.46%	7,528,887	0.94
Sep 24, 2026	99.65	100.00	98.06	99.49	99.49	-0.01%	8,907,172	1.11
Sep 23, 2026	100.00	101.34	99.45	99.50	99.50	-0.85%	10,897,220	1.35
Sep 22, 2026	106.50	106.51	99.30	100.35	100.35	-6.11%	16,922,580	2.12
Sep 21, 2026	105.90	107.41	105.33	106.88	106.88	+1.55%	5,444,865	0.67
Sep 18, 2026	104.68	105.70	104.21	105.25	105.25	+0.59%	18,104,529	2.26
Sep 17, 2026	105.30	105.39	103.50	104.63	104.63	-0.50%	7,424,617	0.92
Sep 16, 2026	107.50	107.59	103.89	105.16	105.16	-2.44%	9,661,352	1.22
Sep 15, 2026	107.01	109.56	106.91	107.79	107.79	+0.45%	9,198,359	1.12
Sep 14, 2026	107.95	108.00	106.42	107.31	107.31	+0.06%	5,419,390	0.65
Sep 11, 2026	108.30	108.37	106.09	107.25	107.25	-0.07%	4,756,130	0.56
Sep 10, 2026	107.27	107.65	106.53	107.33	107.33	+0.74%	6,687,429	0.78
Sep 09, 2026	106.98	107.83	106.19	106.54	106.54	-0.31%	8,521,835	0.99
Sep 08, 2026	109.00	109.32	106.82	106.87	106.87	-2.21%	6,852,280	0.79
Sep 07, 2026	109.59	110.40	108.52	109.29	109.29	+0.00%	0	0.00
Sep 04, 2026	109.59	110.40	108.52	109.29	109.29	-0.99%	5,883,457	0.66
Sep 03, 2026	108.78	110.72	108.78	110.38	110.38	+1.98%	6,346,259	0.71
Sep 02, 2026	108.50	109.90	108.18	108.24	108.24	-0.04%	7,159,650	0.80
Sep 01, 2026	109.44	109.80	107.97	108.28	108.28	-1.40%	8,170,797	0.91
Aug 31, 2026	109.40	110.32	109.40	109.82	109.82	-0.31%	6,160,963	0.68
Aug 28, 2026	108.40	111.01	107.78	110.16	110.16	+1.95%	12,819,200	1.41
Aug 27, 2026	108.95	109.53	107.23	108.05	108.05	-1.22%	10,107,260	1.11
Aug 26, 2026	108.25	110.32	106.34	109.39	109.39	-2.57%	13,950,710	1.51
Aug 25, 2026	113.04	113.38	112.08	112.27	112.27	-1.21%	5,047,641	0.54
Aug 24, 2026	112.89	114.53	112.51	113.65	113.65	+1.20%	8,275,676	0.86

Charles Schwab historical prices

Charles Schwab (SCHW) Historical Prices

Become an Expert with TipRanks Premium